Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc (OP: HITIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1045 0.1192 0.1042 0.1191 114,333 +0.01(+9.97%)
Jun 29, 2020 0.1220 0.1220 0.1083 0.1083 481,756 -0.01(-6.64%)
Jun 26, 2020 0.1030 0.1219 0.1030 0.1160 58,700 +0.00(+0.00%)
Jun 25, 2020 0.1161 0.1230 0.1151 0.1160 42,509 -0.01(-4.92%)
Jun 24, 2020 0.1265 0.1267 0.1150 0.1220 80,558 -0.00(-2.40%)
Jun 23, 2020 0.1309 0.1309 0.1169 0.1250 381,082 +0.00(+0.24%)
Jun 22, 2020 0.1203 0.1333 0.1202 0.1247 189,768 -0.01(-4.08%)
Jun 19, 2020 0.1255 0.1438 0.1250 0.1300 235,100 -0.00(-3.27%)
Jun 18, 2020 0.1420 0.1530 0.1311 0.1344 294,408 -0.00(-3.52%)
Jun 17, 2020 0.1461 0.1651 0.1366 0.1393 566,583 +0.01(+5.13%)
Jun 16, 2020 0.1490 0.1490 0.1275 0.1325 218,490 -0.00(-3.50%)
Jun 15, 2020 0.1330 0.1373 0.1250 0.1373 108,126 +0.00(+3.62%)
Jun 12, 2020 0.1266 0.1325 0.1200 0.1325 52,200 +0.01(+10.42%)
Jun 11, 2020 0.1316 0.1390 0.1200 0.1200 259,355 -0.02(-11.57%)
Jun 10, 2020 0.1403 0.1403 0.1253 0.1357 112,503 +0.00(+0.67%)
Jun 09, 2020 0.1189 0.1398 0.1130 0.1348 730,373 +0.01(+10.49%)
Jun 08, 2020 0.1327 0.1327 0.1160 0.1220 515,695 -0.01(-5.43%)
Jun 05, 2020 0.1244 0.1355 0.1190 0.1290 65,100 +0.00(+1.26%)
Jun 04, 2020 0.1237 0.1279 0.1191 0.1274 44,598 +0.00(+2.91%)
Jun 03, 2020 0.1280 0.1346 0.1200 0.1238 84,661 -0.00(-0.24%)
Jun 02, 2020 0.1400 0.1400 0.1167 0.1241 196,067 -0.00(-0.96%)
Jun 01, 2020 0.1362 0.1370 0.1200 0.1253 146,232 -0.01(-5.51%)
May 29, 2020 0.1120 0.1326 0.1120 0.1326 47,300 +0.01(+5.49%)
May 28, 2020 0.1323 0.1381 0.1206 0.1257 184,686 -0.00(-2.26%)
May 27, 2020 0.1358 0.1358 0.1220 0.1286 137,508 -0.01(-4.67%)
May 26, 2020 0.1253 0.1416 0.1243 0.1349 645,674 +0.03(+23.53%)
May 22, 2020 0.1100 0.1150 0.1050 0.1092 241,000 -0.01(-7.06%)
May 21, 2020 0.1270 0.1270 0.1140 0.1175 83,095 +0.00(+2.17%)
May 20, 2020 0.1239 0.1240 0.1100 0.1150 139,872 -0.01(-5.04%)
May 19, 2020 0.1300 0.1300 0.1176 0.1211 144,635 -0.01(-8.26%)
May 18, 2020 0.1040 0.1360 0.1040 0.1320 364,558 +0.01(+11.02%)
May 15, 2020 0.1081 0.1192 0.1081 0.1189 135,500 +0.01(+6.45%)
May 14, 2020 0.1135 0.1135 0.1000 0.1117 122,004 +0.00(+2.57%)
May 13, 2020 0.1200 0.1200 0.0993 0.1089 139,553 -0.00(-2.85%)
May 12, 2020 0.0960 0.1226 0.0960 0.1121 50,602 +0.01(+6.76%)
May 11, 2020 0.0930 0.1157 0.0930 0.1050 66,693 -0.00(-4.46%)
May 08, 2020 0.1101 0.1101 0.0981 0.1099 27,900 +0.00(+0.64%)
May 07, 2020 0.1001 0.1100 0.0978 0.1092 188,050 +0.01(+9.64%)
May 06, 2020 0.1140 0.1140 0.0941 0.0996 133,682 -0.01(-6.92%)
May 05, 2020 0.1180 0.1180 0.1001 0.1070 113,389 -0.00(-0.74%)
May 04, 2020 0.1043 0.1100 0.0930 0.1078 198,626 +0.01(+15.42%)
May 01, 2020 0.0988 0.1070 0.0920 0.0934 26,200 -0.01(-7.43%)
Apr 30, 2020 0.1131 0.1131 0.0950 0.1009 79,279 -0.01(-5.61%)
Apr 29, 2020 0.0955 0.1129 0.0955 0.1069 104,674 -0.00(-2.73%)
Apr 28, 2020 0.1056 0.1100 0.0990 0.1099 70,897 +0.00(+0.37%)
Apr 27, 2020 0.1000 0.1100 0.0951 0.1095 47,012 +0.01(+9.50%)
Apr 24, 2020 0.0990 0.1043 0.0874 0.1000 108,100 +0.01(+9.89%)
Apr 23, 2020 0.0960 0.1008 0.0910 0.0910 54,142 -0.00(-4.31%)
Apr 22, 2020 0.0905 0.1000 0.0900 0.0951 136,798 +0.01(+11.88%)
Apr 21, 2020 0.0995 0.1000 0.0850 0.0850 137,969 -0.01(-8.70%)
Apr 20, 2020 0.1025 0.1025 0.0850 0.0931 98,042 +0.01(+9.53%)
Apr 17, 2020 0.0840 0.0957 0.0840 0.0850 25,700 -0.00(-1.05%)
Apr 16, 2020 0.1010 0.1010 0.0835 0.0859 33,192 -0.01(-9.86%)
Apr 15, 2020 0.1100 0.1100 0.0875 0.0953 80,447 +0.00(+2.14%)
Apr 14, 2020 0.0980 0.0980 0.0890 0.0933 174,671 +0.00(+5.54%)
Apr 13, 2020 0.0809 0.1030 0.0809 0.0884 160,066 +0.01(+6.12%)
Apr 09, 2020 0.0906 0.0980 0.0800 0.0833 36,500 -0.00(-2.91%)
Apr 08, 2020 0.0918 0.0960 0.0855 0.0858 44,473 +0.01(+7.25%)
Apr 07, 2020 0.0620 0.0837 0.0620 0.0800 37,472 -0.00(-0.37%)
Apr 06, 2020 0.0700 0.0850 0.0700 0.0803 167,828 +0.00(+1.65%)
Apr 03, 2020 0.0858 0.0958 0.0768 0.0790 49,700 -0.01(-10.73%)
Apr 02, 2020 0.0895 0.0966 0.0820 0.0885 99,733 +0.01(+7.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.